Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.597609561753 | 15.06 | 15.5 | 14.5 | 93019 | 15.03179295 | CS |
| 4 | 0.41 | 2.7815468114 | 14.74 | 15.5 | 14.105 | 99984 | 14.75829662 | CS |
| 12 | 0.36 | 2.43407707911 | 14.79 | 15.6 | 13.35 | 118067 | 14.56390275 | CS |
| 26 | 1.73 | 12.8912071535 | 13.42 | 16.2 | 13.05 | 116011 | 14.59672343 | CS |
| 52 | 0.04 | 0.264725347452 | 15.11 | 16.99 | 12.41 | 150453 | 14.59121734 | CS |
| 156 | -10.55 | -41.0505836576 | 25.7 | 30.94 | 12.41 | 123471 | 18.35171327 | CS |
| 260 | -10.55 | -41.0505836576 | 25.7 | 30.94 | 12.41 | 123471 | 18.35171327 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 15.41 | 0.36 | 2.39 | 15.16 | 15.41 | 14.9858 | 117925 |
| 1739403600 | 15.05 | 0.03 | 0.20 | 14.79 | 15.11 | 14.76 | 90305 |
| 1739317200 | 15.02 | 0.12 | 0.81 | 14.82 | 15.06 | 14.77 | 66474 |
| 1739230800 | 14.9 | 0.2 | 1.36 | 14.7 | 14.94 | 14.7 | 88547 |
| 1738971600 | 14.7 | -0.36 | -2.39 | 15.06 | 15.06 | 14.5 | 99890 |
| 1738885200 | 15.06 | 0.63 | 4.37 | 14.51 | 15.095 | 14.35 | 138110 |
| 1738798800 | 14.43 | 0.06 | 0.42 | 14.48 | 14.49 | 14.28 | 59826 |
| 1738712400 | 14.37 | 0.12 | 0.84 | 14.18 | 14.3899 | 14.18 | 63813 |
| 1738626000 | 14.25 | -0.29 | -1.99 | 14.31 | 14.5653 | 14.105 | 120816 |
| 1738366800 | 14.54 | -0.19 | -1.29 | 14.65 | 14.83 | 14.43 | 89659 |
| 1738280400 | 14.73 | -0.28 | -1.87 | 15.07 | 15.2435 | 14.66 | 81919 |
| 1738194000 | 15.01 | 0.26 | 1.76 | 14.7 | 15.04 | 14.68 | 117295 |
| 1738107600 | 14.75 | 0.1 | 0.68 | 14.66 | 14.83 | 14.655 | 56251 |
| 1738021200 | 14.65 | 0.07 | 0.48 | 14.56 | 14.94 | 14.41 | 105468 |
| 1737762000 | 14.58 | 0.1 | 0.69 | 14.57 | 14.83 | 14.55 | 84615 |
| 1737675600 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1737589200 | 14.48 | -0.36 | -2.43 | 14.77 | 14.8318 | 14.48 | 188262 |
| 1737502800 | 14.84 | 0.06 | 0.41 | 14.75 | 14.8848 | 14.62 | 100336 |
| 1737157200 | 14.78 | 0.13 | 0.89 | 14.74 | 14.82 | 14.5001 | 123938 |
| 1737070800 | 14.65 | 0.2 | 1.38 | 14.45 | 14.68 | 14.3101 | 169423 |
| 1736984400 | 14.45 | 0.61 | 4.41 | 14.12 | 14.46 | 13.98 | 142223 |
| 1736898000 | 13.84 | 0.42 | 3.13 | 13.46 | 13.88 | 13.425 | 172877 |
| 1736811600 | 13.42 | -0.2 | -1.47 | 13.46 | 13.58 | 13.35 | 85672 |
| 1736552400 | 13.62 | -0.04 | -0.29 | 13.52 | 13.68 | 13.3849 | 154630 |
| 1736379600 | 13.66 | -0.04 | -0.29 | 13.705 | 13.7128 | 13.4206 | 122533 |
| 1736293200 | 13.7 | -0.2 | -1.44 | 13.9836 | 13.99 | 13.62 | 135297 |
| 1736206800 | 13.9 | -0.33 | -2.32 | 14.2 | 14.2059 | 13.87 | 137898 |
| 1735947600 | 14.23 | 0.19 | 1.35 | 14.03 | 14.2758 | 14 | 86145 |
| 1735861200 | 14.04 | -0.14 | -0.99 | 14.25 | 14.29 | 13.99 | 91429 |
| 1735688400 | 14.18 | -0.08 | -0.56 | 14.24 | 14.34 | 14.08 | 161763 |
| 1735602000 | 14.26 | 0.06 | 0.42 | 14.07 | 14.33 | 13.955 | 133141 |
| 1735342800 | 14.2 | -0.25 | -1.73 | 14.21 | 14.43 | 14 | 114871 |
| 1735256400 | 14.45 | 0.18 | 1.26 | 14.18 | 14.46 | 14.13 | 87717 |
| 1735077840 | 14.27 | 0.23 | 1.64 | 14.03 | 14.28 | 13.95 | 75466 |
| 1734997200 | 14.04 | -0.28 | -1.96 | 14.25 | 14.38 | 14.03 | 149897 |
| 1734738000 | 14.32 | -0.08 | -0.56 | 14.25 | 14.54 | 14.24 | 285347 |
| 1734651600 | 14.4 | 0.09 | 0.63 | 14.565 | 14.66 | 14.3372 | 175843 |
| 1734565200 | 14.31 | -0.3 | -2.05 | 14.695 | 14.78 | 14.17 | 194717 |
| 1734478800 | 14.61 | -0.23 | -1.55 | 14.73 | 14.9 | 14.5 | 194460 |
| 1734392400 | 14.84 | -0.73 | -4.69 | 15.5 | 15.5318 | 14.83 | 140751 |
| 1734133200 | 15.57 | 0.35 | 2.30 | 15.21 | 15.6 | 15.03 | 120416 |
| 1734046800 | 15.22 | -0.1 | -0.65 | 15.44 | 15.48 | 15.22 | 83118 |
| 1733960400 | 15.32 | 0.34 | 2.27 | 14.9341 | 15.42 | 14.92 | 118110 |
| 1733874000 | 14.98 | 0.13 | 0.88 | 14.9 | 15.06 | 14.775 | 151332 |
| 1733787600 | 14.85 | 0.06 | 0.41 | 14.895 | 15.06 | 14.83 | 91584 |
| 1733528400 | 14.79 | -0.07 | -0.47 | 14.8 | 14.8899 | 14.75 | 83278 |
| 1733442000 | 14.86 | -0.06 | -0.40 | 14.78 | 15 | 14.78 | 74449 |
| 1733355600 | 14.92 | -0.19 | -1.26 | 15.14 | 15.15 | 14.86 | 88900 |
| 1733269200 | 15.11 | -0.19 | -1.24 | 15.27 | 15.27 | 14.9745 | 94937 |
| 1733182800 | 15.3 | 0.03 | 0.20 | 15.23 | 15.36 | 15.15 | 86838 |
| 1732917840 | 15.27 | 0.04 | 0.26 | 15.5 | 15.5 | 15.17 | 58478 |
| 1732750800 | 15.23 | 0.32 | 2.15 | 15.13 | 15.5 | 15.0778 | 92011 |
| 1732664400 | 14.91 | -0.15 | -1.00 | 14.9 | 15.075 | 14.84 | 93193 |
| 1732578000 | 15.06 | 0.13 | 0.87 | 15 | 15.255 | 15 | 119364 |
| 1732318800 | 14.93 | 0.19 | 1.29 | 14.75 | 15.06 | 14.69 | 120041 |
| 1732232400 | 14.74 | 0.03 | 0.20 | 14.615 | 14.89 | 14.615 | 67715 |
| 1732146000 | 14.71 | 0.17 | 1.17 | 14.427 | 14.75 | 14.38 | 59782 |
| 1732059600 | 14.54 | -0.02 | -0.14 | 14.56 | 14.75 | 14.4801 | 85672 |
| 1731973200 | 14.56 | 0.13 | 0.90 | 14.3901 | 14.655 | 14.3901 | 109768 |
| 1731714000 | 14.43 | -0.27 | -1.84 | 14.76 | 14.8762 | 14.28 | 152376 |
| 1731627600 | 14.7 | -0.36 | -2.39 | 15.045 | 15.045 | 14.6 | 127191 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
